ORCL
Oracle Corporation (ORCL)
143.5600
$
-1.2100 (%-0.84)
ORCL: Oracle Corporation Historical Data
Historical price data, yearly archive and performance analysis for Oracle Corporation.
Historical Chart
Loading chart...
Average
OPEN 205.7401
CLOSE 205.2656
Low
LOW 118.86
High
HIGH 345.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 168.52 | 168.69 | 164.9 | 166.03 |
| 01/03/2025 | 166.7 | 167.2 | 165.27 | 166.32 |
| 01/06/2025 | 167.31 | 168.05 | 165.19 | 165.69 |
| 01/07/2025 | 165.58 | 166.16 | 161.32 | 162.03 |
| 01/08/2025 | 162.18 | 163.98 | 161.43 | 163.14 |
| 01/10/2025 | 159.2 | 159.2 | 153.92 | 154.5 |
| 01/13/2025 | 153.74 | 154.15 | 152.42 | 153.92 |
| 01/14/2025 | 156.42 | 157.25 | 154.35 | 156.31 |
| 01/15/2025 | 158.67 | 159.15 | 157.26 | 158.31 |
| 01/16/2025 | 160.15 | 161.5 | 158.41 | 159.54 |
| 01/17/2025 | 161.77 | 163.16 | 160.54 | 161.03 |
| 01/21/2025 | 163.87 | 173.37 | 162.75 | 172.57 |
| 01/22/2025 | 191.51 | 191.99 | 180.57 | 184.22 |
| 01/23/2025 | 181.64 | 186.57 | 181.5 | 186.47 |
| 01/24/2025 | 188.64 | 189.1 | 181.87 | 183.6 |
| 01/27/2025 | 168.9 | 172.52 | 152.66 | 158.28 |
| 01/28/2025 | 162.99 | 165.83 | 156.75 | 164 |
| 01/29/2025 | 164.03 | 164.03 | 160.01 | 162.02 |
| 01/30/2025 | 164.78 | 171.49 | 164.1 | 170.38 |
| 01/31/2025 | 170.41 | 173 | 169.13 | 170.06 |
| 02/03/2025 | 163.2 | 169.9 | 163.2 | 168.6 |
| 02/04/2025 | 170.4 | 170.4 | 166.35 | 167.89 |
| 02/05/2025 | 168.99 | 171.89 | 168.52 | 171.66 |
| 02/06/2025 | 173 | 175.65 | 171.57 | 172.35 |
| 02/07/2025 | 175 | 177.39 | 173.18 | 174.46 |
| 02/10/2025 | 176 | 179.99 | 174.92 | 178.92 |
| 02/11/2025 | 177.62 | 179.12 | 176.45 | 177.19 |
| 02/12/2025 | 174.89 | 174.89 | 170.71 | 172.22 |
| 02/13/2025 | 173 | 174.38 | 172.1 | 173.86 |
| 02/14/2025 | 174.25 | 175.03 | 172.81 | 174.16 |
| 02/18/2025 | 176.75 | 182.24 | 176.09 | 179.8 |
| 02/19/2025 | 178.58 | 181.68 | 175.7 | 181.52 |
| 02/20/2025 | 179.81 | 180.27 | 174.43 | 176 |
| 02/21/2025 | 176.12 | 176.88 | 167.55 | 167.81 |
| 02/24/2025 | 173.57 | 174.17 | 164.66 | 169.96 |
| 02/25/2025 | 169.29 | 170.6 | 164.44 | 168.54 |
| 02/26/2025 | 170.98 | 173.87 | 169.13 | 172.47 |
| 02/27/2025 | 173 | 174.86 | 164.58 | 164.76 |
| 02/28/2025 | 163.11 | 166.15 | 160.81 | 166.06 |
| 03/03/2025 | 166.95 | 167.12 | 161.13 | 162.02 |
| 03/04/2025 | 159.22 | 159.76 | 153.52 | 157.47 |
| 03/05/2025 | 158.06 | 162.49 | 157.05 | 161.56 |
| 03/06/2025 | 157.16 | 157.16 | 149.73 | 150.94 |
| 03/07/2025 | 150.62 | 156.48 | 148.5 | 155.16 |
| 03/10/2025 | 150.53 | 152.52 | 146.8 | 148.79 |
| 03/11/2025 | 143.42 | 145.78 | 137.7 | 144.18 |
| 03/12/2025 | 146.23 | 152.23 | 145.01 | 150.89 |
| 03/13/2025 | 149.79 | 150.17 | 145.48 | 147.66 |
| 03/14/2025 | 148.92 | 150.88 | 147.88 | 149.27 |
| 03/17/2025 | 150.4 | 155.75 | 150.4 | 154.01 |
| 03/18/2025 | 152.37 | 152.42 | 148.63 | 149.45 |
| 03/19/2025 | 150.06 | 154.07 | 150 | 152.45 |
| 03/20/2025 | 151.58 | 154.49 | 150.82 | 152.72 |
| 03/21/2025 | 151.65 | 153.84 | 150.11 | 152.23 |
| 03/24/2025 | 156.34 | 156.6 | 154.03 | 154.87 |
| 03/25/2025 | 154.51 | 155.6 | 153.05 | 153.93 |
| 03/26/2025 | 152.89 | 153.03 | 146.56 | 147.8 |
| 03/27/2025 | 145.85 | 147.04 | 144.92 | 145.78 |
| 03/28/2025 | 143.78 | 145.65 | 139.11 | 140.87 |
| 03/31/2025 | 138.64 | 140.59 | 136.76 | 139.81 |
| 04/01/2025 | 139.76 | 143.25 | 138.76 | 141.94 |
| 04/02/2025 | 139.86 | 147.89 | 139.86 | 145.86 |
| 04/03/2025 | 139.25 | 141.4 | 136.64 | 137.23 |
| 04/04/2025 | 132.91 | 133.82 | 126.95 | 128.27 |
| 04/07/2025 | 118.86 | 134.11 | 118.86 | 127.16 |
| 04/08/2025 | 132.54 | 132.99 | 121.7 | 124.5 |
| 04/09/2025 | 123.4 | 140.59 | 123.4 | 139.69 |
| 04/10/2025 | 136.65 | 136.65 | 129.26 | 133.35 |
| 04/11/2025 | 132.11 | 133 | 128.84 | 132.35 |
| 04/14/2025 | 136.8 | 136.8 | 132.87 | 134.64 |
| 04/15/2025 | 134.76 | 136.48 | 133.72 | 133.94 |
| 04/16/2025 | 132.28 | 132.54 | 127.85 | 129.76 |
| 04/17/2025 | 130.9 | 131.3 | 128.44 | 128.62 |
| 04/21/2025 | 126.89 | 127.2 | 121.24 | 122.82 |
| 04/22/2025 | 124.5 | 127.99 | 123.39 | 127.24 |
| 04/23/2025 | 134.91 | 135.87 | 130.99 | 131.4 |
| 04/24/2025 | 132.51 | 137.86 | 132 | 137.51 |
| 04/25/2025 | 137.49 | 139 | 136.76 | 138.49 |
| 04/28/2025 | 139.65 | 140.67 | 138.08 | 140.14 |
| 04/29/2025 | 139.81 | 141.16 | 139.55 | 140.79 |
| 04/30/2025 | 138.48 | 141.3 | 135.57 | 140.72 |
| 05/01/2025 | 146.56 | 148.64 | 145.34 | 145.49 |
| 05/02/2025 | 148.33 | 153.06 | 148.33 | 150.73 |
| 05/05/2025 | 149.44 | 150.82 | 148.52 | 149.29 |
| 05/06/2025 | 146.98 | 148.94 | 145.72 | 147.7 |
| 05/07/2025 | 147.5 | 149.9 | 147.24 | 149.37 |
| 05/08/2025 | 149.05 | 151.81 | 148.61 | 150.3 |
| 05/09/2025 | 150.04 | 151.8 | 149.79 | 150.34 |
| 05/12/2025 | 156.31 | 157.43 | 154.42 | 157.22 |
| 05/13/2025 | 158.22 | 163.22 | 157.57 | 162.27 |
| 05/14/2025 | 162.36 | 163.41 | 161.06 | 162.95 |
| 05/15/2025 | 161.36 | 161.74 | 158.91 | 159.4 |
| 05/16/2025 | 160 | 160.84 | 158.52 | 160.49 |
| 05/19/2025 | 158.3 | 161.97 | 157.83 | 159.64 |
| 05/20/2025 | 158.63 | 160.36 | 157.53 | 160.31 |
| 05/21/2025 | 158.35 | 160.9 | 156.46 | 157.18 |
| 05/22/2025 | 156.98 | 159.19 | 156.82 | 157.31 |
| 05/23/2025 | 154.99 | 157.38 | 154.26 | 155.97 |
| 05/27/2025 | 159.32 | 162.4 | 158.92 | 161.91 |
| 05/28/2025 | 161.87 | 164.32 | 161.28 | 163.85 |
| 05/29/2025 | 165 | 165.32 | 161.49 | 162.9 |
| 05/30/2025 | 163.43 | 165.75 | 161.55 | 165.53 |
| 06/02/2025 | 164.17 | 167 | 162.6 | 166.57 |
| 06/03/2025 | 166.8 | 169.33 | 166.59 | 169.14 |
| 06/04/2025 | 169.71 | 170.48 | 167.57 | 168.1 |
| 06/05/2025 | 169 | 172.26 | 168.76 | 171.14 |
| 06/06/2025 | 174 | 174.79 | 172.66 | 174.02 |
| 06/09/2025 | 174.86 | 178.72 | 173.79 | 177.15 |
| 06/10/2025 | 177.71 | 177.85 | 174.28 | 177.48 |
| 06/11/2025 | 177.55 | 179.55 | 176.2 | 176.38 |
| 06/12/2025 | 189.96 | 202.49 | 188.88 | 199.86 |
| 06/13/2025 | 201.58 | 216.6 | 201.2 | 215.22 |
| 06/16/2025 | 213.2 | 215.17 | 209.98 | 211.1 |
| 06/17/2025 | 210.66 | 215.88 | 207.48 | 208.18 |
| 06/18/2025 | 211.09 | 214.72 | 209.57 | 210.87 |
| 06/20/2025 | 213.35 | 213.8 | 204.64 | 205.17 |
| 06/23/2025 | 205.51 | 207.27 | 202.54 | 207.04 |
| 06/24/2025 | 209.99 | 216.37 | 208.55 | 215.27 |
| 06/25/2025 | 214.94 | 216.93 | 210.23 | 210.72 |
| 06/26/2025 | 212 | 214.42 | 210.36 | 212.82 |
| 06/27/2025 | 213.69 | 214.65 | 209.96 | 210.24 |
| 06/30/2025 | 226.5 | 228.22 | 218.38 | 218.63 |
| 07/01/2025 | 219.3 | 223.17 | 216.31 | 218.96 |
| 07/02/2025 | 217.68 | 231.9 | 216.72 | 229.98 |
| 07/03/2025 | 233.22 | 237.99 | 231.2 | 237.32 |
| 07/07/2025 | 235.11 | 235.25 | 229.5 | 232.26 |
| 07/08/2025 | 237.13 | 241.44 | 233.19 | 234.5 |
| 07/09/2025 | 235.51 | 236.51 | 232 | 235.81 |
| 07/10/2025 | 239.94 | 240.06 | 233.5 | 235 |
| 07/11/2025 | 231.37 | 234 | 229.87 | 230.56 |
| 07/14/2025 | 229.45 | 230.64 | 225.12 | 229.28 |
| 07/15/2025 | 232.41 | 235.6 | 229.2 | 234.96 |
| 07/16/2025 | 235.5 | 241.33 | 233.19 | 241.3 |
| 07/17/2025 | 243.34 | 251.6 | 242.01 | 248.75 |
| 07/18/2025 | 248.5 | 249.68 | 245 | 245.45 |
| 07/21/2025 | 245.31 | 246.8 | 243.24 | 243.54 |
| 07/22/2025 | 241.98 | 242.29 | 235.41 | 238.11 |
| 07/23/2025 | 239.95 | 243.42 | 238.66 | 241.9 |
| 07/24/2025 | 242.41 | 244.08 | 240.56 | 242.83 |
| 07/25/2025 | 242.34 | 245.47 | 241.43 | 245.12 |
| 07/28/2025 | 246 | 247.78 | 243.42 | 247.71 |
| 07/29/2025 | 248.7 | 253.07 | 246.59 | 249.98 |
| 07/30/2025 | 248.64 | 251.05 | 245.6 | 250.6 |
| 07/31/2025 | 255.77 | 260.87 | 253.32 | 253.77 |
| 08/01/2025 | 247.83 | 248.41 | 242 | 244.42 |
| 08/04/2025 | 245.9 | 252.91 | 245.9 | 252.53 |
| 08/05/2025 | 255.41 | 258.49 | 251.37 | 255.67 |
| 08/06/2025 | 256.84 | 256.84 | 251.72 | 256.43 |
| 08/07/2025 | 257.71 | 257.76 | 246.52 | 249.39 |
| 08/08/2025 | 250.03 | 250.89 | 247.86 | 250.05 |
| 08/11/2025 | 248.4 | 254.69 | 245.56 | 252.68 |
| 08/12/2025 | 252.58 | 257.87 | 251.08 | 253.86 |
| 08/13/2025 | 257.17 | 257.67 | 242.64 | 244.18 |
| 08/14/2025 | 244.95 | 248.92 | 242.57 | 244.96 |
| 08/15/2025 | 246.92 | 250.63 | 242.93 | 248.28 |
| 08/18/2025 | 246.2 | 249.16 | 243.62 | 249.07 |
| 08/19/2025 | 249.25 | 249.25 | 232.23 | 234.62 |
| 08/20/2025 | 232.18 | 235.88 | 228.25 | 235.06 |
| 08/21/2025 | 233.05 | 235.92 | 232.43 | 233.16 |
| 08/22/2025 | 234.06 | 238.5 | 231.46 | 236.37 |
| 08/25/2025 | 237.35 | 239.03 | 235.27 | 235.41 |
| 08/26/2025 | 235 | 236.91 | 232.71 | 234.21 |
| 08/27/2025 | 235 | 236.53 | 232.68 | 235.81 |
| 08/28/2025 | 235.54 | 241.95 | 235.12 | 240.32 |
| 08/29/2025 | 237.61 | 238.22 | 223.11 | 226.13 |
| 09/02/2025 | 222 | 225.45 | 218.79 | 225.3 |
| 09/03/2025 | 225.9 | 225.9 | 221.75 | 223.45 |
| 09/04/2025 | 222 | 223.57 | 219.56 | 223 |
| 09/05/2025 | 232.55 | 234.62 | 225.89 | 232.8 |
| 09/08/2025 | 239.89 | 242.42 | 235.31 | 238.48 |
| 09/09/2025 | 239.94 | 243.49 | 234.56 | 241.51 |
| 09/10/2025 | 319.19 | 345.72 | 312.09 | 328.33 |
| 09/11/2025 | 330.34 | 331 | 304.6 | 307.86 |
| 09/12/2025 | 305.79 | 307.97 | 291.75 | 292.18 |
| 09/15/2025 | 306.45 | 307.03 | 297.29 | 302.14 |
| 09/16/2025 | 314.06 | 319.97 | 302.27 | 306.65 |
| 09/17/2025 | 307.69 | 308.66 | 295.03 | 301.41 |
| 09/18/2025 | 303.04 | 303.82 | 292 | 296.62 |
| 09/19/2025 | 299 | 311.11 | 297.32 | 308.66 |
| 09/22/2025 | 309.63 | 329.5 | 306.92 | 328.15 |
| 09/23/2025 | 324 | 325 | 310.05 | 313.83 |
| 09/24/2025 | 311.86 | 312.47 | 300.03 | 308.46 |
| 09/25/2025 | 295.27 | 298.75 | 288.55 | 291.33 |
| 09/26/2025 | 293 | 294 | 283 | 283.46 |
| 09/29/2025 | 284.6 | 285.98 | 279.61 | 282.76 |
| 09/30/2025 | 283.69 | 284 | 275.9 | 281.24 |
| 10/01/2025 | 278.8 | 289.99 | 277.88 | 289.01 |
| 10/02/2025 | 291.8 | 294.97 | 286.05 | 288.78 |
| 10/03/2025 | 289.6 | 294.64 | 284 | 286.14 |
| 10/06/2025 | 292.38 | 296.68 | 290.8 | 291.59 |
| 10/07/2025 | 293.22 | 293.22 | 271 | 284.24 |
| 10/08/2025 | 285.42 | 291.53 | 283.6 | 288.63 |
| 10/09/2025 | 291.55 | 300.97 | 287.26 | 296.96 |
| 10/10/2025 | 300.28 | 307.72 | 292.01 | 292.96 |
| 10/13/2025 | 298.7 | 310.7 | 297.74 | 308.01 |
| 10/14/2025 | 303.57 | 304.42 | 291.98 | 299 |
| 10/15/2025 | 304.9 | 311.01 | 298.92 | 303.62 |
| 10/16/2025 | 305.6 | 322.54 | 303.07 | 313 |
| 10/17/2025 | 303.75 | 304.28 | 287.5 | 291.31 |
| 10/20/2025 | 288.95 | 289.24 | 275.31 | 277.18 |
| 10/21/2025 | 278.11 | 280.3 | 272.26 | 275.15 |
| 10/22/2025 | 274.82 | 277.2 | 269.25 | 272.66 |
| 10/23/2025 | 272.96 | 283.1 | 272.39 | 280.07 |
| 10/24/2025 | 285.92 | 287.19 | 282.25 | 283.33 |
| 10/27/2025 | 286.57 | 287 | 279.81 | 281.4 |
| 10/28/2025 | 283 | 285.46 | 280.54 | 280.83 |
| 10/29/2025 | 281.46 | 281.62 | 271.35 | 275.3 |
| 10/30/2025 | 268.74 | 269.76 | 256.28 | 256.89 |
| 10/31/2025 | 259.51 | 265.81 | 256.71 | 262.61 |
| 11/03/2025 | 265.24 | 265.62 | 255.23 | 257.85 |
| 11/04/2025 | 249.98 | 255.28 | 245.19 | 248.17 |
| 11/05/2025 | 247.91 | 252.4 | 247.03 | 250.31 |
| 11/06/2025 | 247.94 | 249.07 | 239.29 | 243.8 |
| 11/07/2025 | 239 | 240.4 | 232.35 | 239.26 |
| 11/10/2025 | 245.95 | 247.24 | 237.07 | 240.83 |
| 11/11/2025 | 236.23 | 237.45 | 228.89 | 236.15 |
| 11/12/2025 | 236.74 | 236.81 | 226.17 | 226.99 |
| 11/13/2025 | 224.99 | 225.16 | 215.22 | 217.57 |
| 11/14/2025 | 210.83 | 227.05 | 210.77 | 222.85 |
| 11/17/2025 | 218.21 | 222.8 | 215.56 | 219.86 |
| 11/18/2025 | 216.21 | 223.7 | 214.5 | 220.49 |
| 11/19/2025 | 219.06 | 228.15 | 217.31 | 225.53 |
| 11/20/2025 | 231.16 | 234 | 210.3 | 210.69 |
| 11/21/2025 | 207.08 | 208.31 | 193.55 | 198.76 |
| 11/24/2025 | 196.86 | 203.82 | 194.3 | 200.28 |
| 11/25/2025 | 194.08 | 199.41 | 185.63 | 197.03 |
| 11/26/2025 | 209.5 | 210 | 202.24 | 204.96 |
| 11/28/2025 | 199.51 | 202.34 | 197.61 | 201.95 |
| 12/01/2025 | 200.5 | 203.5 | 196.7 | 200.94 |
| 12/02/2025 | 205.14 | 209.7 | 200 | 201.1 |
| 12/03/2025 | 200.33 | 207.92 | 199.4 | 207.73 |
| 12/04/2025 | 207.86 | 215.41 | 206.32 | 214.33 |
| 12/05/2025 | 219 | 219.5 | 213.62 | 217.58 |
| 12/08/2025 | 221.35 | 224.75 | 216.91 | 220.54 |
| 12/09/2025 | 220.03 | 222.62 | 218.28 | 221.53 |
| 12/10/2025 | 221.8 | 225.32 | 217.58 | 223.01 |
| 12/11/2025 | 190.62 | 201.99 | 186.23 | 198.85 |
| 12/12/2025 | 196.37 | 197.85 | 185.98 | 189.97 |
| 12/15/2025 | 188.29 | 188.97 | 181.4 | 184.92 |
| 12/16/2025 | 184.7 | 189.8 | 184.49 | 188.65 |
| 12/17/2025 | 183.31 | 186.5 | 177.07 | 178.46 |
| 12/18/2025 | 182.72 | 184.76 | 178.58 | 180.03 |
| 12/19/2025 | 188.39 | 195.12 | 188.12 | 191.97 |
| 12/22/2025 | 196.82 | 198.8 | 192.83 | 198.38 |
| 12/23/2025 | 196.43 | 197.2 | 192.19 | 195.34 |
| 12/24/2025 | 195 | 198.28 | 194.42 | 197.49 |
| 12/26/2025 | 198.06 | 200.37 | 196.11 | 197.99 |
| 12/29/2025 | 194.16 | 198.51 | 192.64 | 195.38 |
| 12/30/2025 | 196.06 | 198.38 | 195.71 | 197.21 |
| 12/31/2025 | 196.42 | 197.2 | 194.73 | 194.91 |